Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St. Jude Medical (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.77 36.87 35.50 36.37 0 +0.54(+1.51%)
Jan 29, 2009 34.55 36.62 34.55 35.83 6,250,940 +0.65(+1.85%)
Jan 28, 2009 36.11 36.38 34.62 35.18 4,975,237 -0.03(-0.09%)
Jan 27, 2009 34.34 36.17 34.25 35.21 7,730,733 +3.53(+11.14%)
Jan 26, 2009 31.28 32.84 31.22 31.68 5,789,872 +0.66(+2.13%)
Jan 23, 2009 31.22 31.55 30.09 31.02 3,554,524 -0.29(-0.93%)
Jan 22, 2009 30.21 31.53 30.05 31.31 3,895,740 +0.67(+2.19%)
Jan 21, 2009 29.91 30.70 28.86 30.64 3,672,440 +1.20(+4.08%)
Jan 20, 2009 30.68 30.83 29.23 29.44 3,120,000 -1.26(-4.10%)
Jan 16, 2009 30.66 31.01 29.93 30.70 0 +0.32(+1.05%)
Jan 15, 2009 29.90 30.38 28.95 30.38 5,012,321 +0.41(+1.37%)
Jan 14, 2009 30.38 30.49 29.71 29.97 4,524,739 -0.99(-3.20%)
Jan 13, 2009 31.20 31.91 30.63 30.96 3,714,708 -0.39(-1.24%)
Jan 12, 2009 31.95 32.22 31.12 31.35 2,614,231 -0.90(-2.79%)
Jan 09, 2009 32.73 32.87 32.11 32.25 2,798,638 -0.17(-0.52%)
Jan 08, 2009 31.56 32.42 30.90 32.42 4,127,252 +0.95(+3.02%)
Jan 07, 2009 31.86 32.09 31.11 31.47 3,705,937 -0.77(-2.39%)
Jan 06, 2009 33.00 33.52 31.97 32.24 4,327,053 -0.64(-1.95%)
Jan 05, 2009 34.02 34.03 32.46 32.88 3,565,618 -1.39(-4.06%)
Jan 02, 2009 33.06 34.42 32.57 34.27 0 +1.31(+3.97%)
Jan 01, 2009 32.39 33.15 31.47 32.96 0 +0.00(+0.00%)
Dec 31, 2008 32.39 33.15 31.47 32.96 1,942,486 +0.56(+1.73%)
Dec 30, 2008 31.61 32.59 31.61 32.40 2,047,745 +0.95(+3.02%)
Dec 29, 2008 32.16 32.16 31.01 31.45 2,369,477 -0.71(-2.21%)
Dec 26, 2008 32.47 32.72 32.05 32.16 1,161,270 -0.07(-0.22%)
Dec 24, 2008 32.06 32.44 31.64 32.23 720,653 +0.19(+0.59%)
Dec 23, 2008 32.35 32.55 31.90 32.04 1,734,663 -0.19(-0.59%)
Dec 22, 2008 32.81 33.13 31.51 32.23 2,898,473 -0.51(-1.56%)
Dec 19, 2008 32.47 33.68 31.92 32.74 4,181,501 +0.49(+1.52%)
Dec 18, 2008 32.60 33.24 31.85 32.25 4,072,711 -0.16(-0.49%)
Dec 17, 2008 32.15 32.87 31.90 32.41 3,105,271 -0.29(-0.89%)
Dec 16, 2008 30.83 32.76 30.51 32.70 4,327,045 +2.12(+6.93%)
Dec 15, 2008 31.39 31.49 30.11 30.58 2,751,996 -0.76(-2.43%)
Dec 12, 2008 29.88 31.53 29.54 31.34 3,745,884 +0.72(+2.35%)
Dec 11, 2008 30.09 31.49 29.91 30.62 3,690,333 +0.55(+1.83%)
Dec 10, 2008 30.60 30.71 29.79 30.07 2,591,771 -0.21(-0.69%)
Dec 09, 2008 30.62 31.26 30.03 30.28 3,676,851 -0.55(-1.78%)
Dec 08, 2008 31.50 32.14 30.16 30.83 4,821,397 -0.20(-0.64%)
Dec 05, 2008 29.00 31.14 28.21 31.03 4,239,788 +1.41(+4.76%)
Dec 04, 2008 30.38 30.47 29.22 29.62 4,510,203 -0.54(-1.79%)
Dec 03, 2008 29.07 30.30 28.02 30.16 5,810,668 +0.97(+3.32%)
Dec 02, 2008 26.65 29.40 26.46 29.19 7,424,661 +2.39(+8.92%)
Dec 01, 2008 27.39 27.64 25.00 26.80 4,097,024 -1.23(-4.39%)
Nov 28, 2008 27.40 28.08 27.38 28.03 1,413,550 +0.54(+1.96%)
Nov 26, 2008 27.07 27.60 26.74 27.49 3,675,958 -0.12(-0.43%)
Nov 25, 2008 28.10 28.37 27.14 27.61 5,546,483 +0.25(+0.91%)
Nov 24, 2008 28.16 28.16 26.82 27.36 4,295,235 -0.28(-1.01%)
Nov 21, 2008 25.50 27.78 24.98 27.64 8,513,962 +2.16(+8.48%)
Nov 20, 2008 27.66 28.03 25.16 25.48 6,343,556 -2.32(-8.35%)
Nov 19, 2008 30.16 30.26 27.71 27.80 4,833,898 -2.76(-9.03%)
Nov 18, 2008 31.90 31.90 29.58 30.56 6,074,101 -1.34(-4.20%)
Nov 17, 2008 32.60 32.77 31.50 31.90 3,303,675 -1.02(-3.10%)
Nov 14, 2008 33.66 34.94 32.92 32.92 0 -1.42(-4.14%)
Nov 13, 2008 33.79 34.36 31.77 34.34 4,537,575 +0.87(+2.60%)
Nov 12, 2008 34.36 34.54 33.37 33.47 2,554,894 -1.46(-4.18%)
Nov 11, 2008 35.26 35.75 34.40 34.93 2,097,195 -0.85(-2.38%)
Nov 10, 2008 36.49 37.29 35.35 35.78 1,488,730 -0.04(-0.11%)
Nov 07, 2008 35.12 35.87 34.80 35.82 1,762,792 +0.99(+2.84%)
Nov 06, 2008 36.35 36.45 34.58 34.83 3,019,014 -1.95(-5.30%)
Nov 05, 2008 38.06 38.39 36.63 36.78 2,303,947 -1.69(-4.39%)
Nov 04, 2008 38.64 38.72 37.79 38.47 2,397,052 +0.53(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.